Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2011-04-21 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2014-12-31 | $28.13 | $28.39 | 20,000 |
| 2014-12-30 | $28.32 | $28.58 | 0 |
| 2014-12-29 | $28.32 | $28.58 | 0 |
| 2014-12-26 | $28.32 | $28.58 | 0 |
| 2014-12-24 | $28.32 | $28.58 | 0 |
| 2014-12-23 | $28.32 | $28.58 | 0 |
| 2014-12-22 | $28.32 | $28.58 | 500 |
| 2014-12-19 | $29.18 | $29.45 | 0 |
| 2014-12-18 | $29.18 | $29.45 | 100 |
| 2014-12-17 | $30.20 | $30.48 | 0 |
| 2014-12-16 | $30.20 | $30.48 | 0 |
| 2014-12-15 | $30.20 | $30.48 | 0 |
| 2014-12-12 | $30.20 | $30.48 | 0 |
| 2014-12-11 | $30.20 | $30.48 | 0 |
| 2014-12-10 | $30.20 | $30.48 | 0 |
| 2014-12-09 | $30.20 | $30.48 | 1,000 |
| 2014-12-08 | $30.05 | $30.33 | 0 |
| 2014-12-05 | $30.05 | $30.33 | 1,100 |
| 2014-12-04 | $30.02 | $30.30 | 600 |
| 2014-12-03 | $30.85 | $31.13 | 300 |
| 2014-12-02 | $30.59 | $30.87 | 0 |
| 2014-12-01 | $30.59 | $30.87 | 700 |
| 2014-11-28 | $28.45 | $28.71 | 0 |
| 2014-11-26 | $28.45 | $28.65 | 0 |
| 2014-11-25 | $28.45 | $28.65 | 0 |
| 2014-11-24 | $28.45 | $28.65 | 0 |
| 2014-11-21 | $28.45 | $28.65 | 0 |
| 2014-11-20 | $28.45 | $28.65 | 0 |
| 2014-11-19 | $28.45 | $28.65 | 0 |
| 2014-11-18 | $28.45 | $28.65 | 0 |
| 2014-11-17 | $28.45 | $28.65 | 0 |
| 2014-11-14 | $28.45 | $28.65 | 0 |
| 2014-11-13 | $28.45 | $28.65 | 0 |
| 2014-11-12 | $28.45 | $28.65 | 0 |
| 2014-11-11 | $28.45 | $28.65 | 0 |
| 2014-11-10 | $28.45 | $28.65 | 0 |
| 2014-11-07 | $28.45 | $28.65 | 0 |
| 2014-11-06 | $28.45 | $28.65 | 0 |
| 2014-11-05 | $28.45 | $28.65 | 0 |
| 2014-11-04 | $28.45 | $28.65 | 100 |
| 2014-11-03 | $28.79 | $28.99 | 100 |
| 2014-10-31 | $30.24 | $30.45 | 0 |
| 2014-10-30 | $30.24 | $30.45 | 400 |
| 2014-10-29 | $29.38 | $29.59 | 0 |
| 2014-10-28 | $29.38 | $29.59 | 0 |
| 2014-10-27 | $29.38 | $29.59 | 500 |
| 2014-10-24 | $28.62 | $28.82 | 200 |
| 2014-10-23 | $28.44 | $28.64 | 100 |
| 2014-10-22 | $26.58 | $26.77 | 0 |
| 2014-10-21 | $26.58 | $26.77 | 0 |
| 2014-10-20 | $26.58 | $26.77 | 0 |
| 2014-10-17 | $26.58 | $26.77 | 0 |
| 2014-10-16 | $26.58 | $26.77 | 0 |
| 2014-10-15 | $26.58 | $26.77 | 0 |
| 2014-10-14 | $26.58 | $26.77 | 0 |
| 2014-10-13 | $26.58 | $26.77 | 0 |
| 2014-10-10 | $26.58 | $26.77 | 5,200 |
| 2014-10-09 | $27.02 | $27.21 | 0 |
| 2014-10-08 | $27.02 | $27.21 | 0 |
| 2014-10-07 | $27.02 | $27.21 | 0 |
| 2014-10-06 | $27.02 | $27.21 | 1,100 |
| 2014-10-03 | $26.25 | $26.43 | 0 |
| 2014-10-02 | $26.25 | $26.43 | 2,600 |
| 2014-10-01 | $26.05 | $26.23 | 0 |
| 2014-09-30 | $26.05 | $26.23 | 1,000 |
| 2014-09-29 | $27.00 | $27.19 | 0 |
| 2014-09-26 | $27.00 | $27.19 | 0 |
| 2014-09-25 | $27.00 | $27.19 | 0 |
| 2014-09-24 | $27.00 | $27.19 | 0 |
| 2014-09-23 | $27.00 | $27.19 | 0 |
| 2014-09-22 | $27.00 | $27.19 | 0 |
| 2014-09-19 | $27.00 | $27.19 | 200 |
| 2014-09-18 | $25.83 | $26.01 | 5,400 |
| 2014-09-17 | $27.04 | $27.23 | 2,200 |
| 2014-09-16 | $26.31 | $26.49 | 0 |
| 2014-09-15 | $26.31 | $26.49 | 0 |
| 2014-09-12 | $26.31 | $26.49 | 0 |
| 2014-09-11 | $26.31 | $26.49 | 0 |
| 2014-09-10 | $26.31 | $26.49 | 0 |
| 2014-09-09 | $26.31 | $26.49 | 300 |
| 2014-09-08 | $27.11 | $27.30 | 0 |
| 2014-09-05 | $27.11 | $27.30 | 0 |
| 2014-09-04 | $27.11 | $27.30 | 0 |
| 2014-09-03 | $27.11 | $27.30 | 0 |
| 2014-09-02 | $27.11 | $27.30 | 0 |
| 2014-08-29 | $27.11 | $27.30 | 0 |
| 2014-08-28 | $27.11 | $27.30 | 2,100 |
| 2014-08-27 | $27.37 | $27.50 | 4,200 |
| 2014-08-26 | $28.39 | $28.52 | 0 |
| 2014-08-25 | $28.39 | $28.52 | 0 |
| 2014-08-22 | $28.39 | $28.52 | 0 |
| 2014-08-21 | $28.39 | $28.52 | 0 |
| 2014-08-20 | $28.39 | $28.52 | 400 |
| 2014-08-19 | $25.09 | $25.21 | 0 |
| 2014-08-18 | $25.09 | $25.21 | 0 |
| 2014-08-15 | $25.09 | $25.21 | 0 |
| 2014-08-14 | $25.09 | $25.21 | 0 |
| 2014-08-13 | $25.09 | $25.21 | 0 |
| 2014-08-12 | $25.09 | $25.21 | 0 |
| 2014-08-11 | $25.09 | $25.21 | 0 |
| 2014-08-08 | $25.09 | $25.21 | 0 |
| 2014-08-07 | $25.09 | $25.21 | 0 |
| 2014-08-06 | $25.09 | $25.21 | 0 |
| 2014-08-05 | $25.09 | $25.21 | 0 |
| 2014-08-04 | $25.09 | $25.21 | 0 |
| 2014-08-01 | $25.09 | $25.21 | 0 |
| 2014-07-31 | $25.09 | $25.21 | 400 |
| 2014-07-30 | $25.05 | $25.17 | 14,600 |
| 2014-07-29 | $25.96 | $26.08 | 0 |
| 2014-07-28 | $25.96 | $26.08 | 100 |
| 2014-07-25 | $26.98 | $27.11 | 0 |
| 2014-07-24 | $26.98 | $27.11 | 0 |
| 2014-07-23 | $26.98 | $27.11 | 0 |
| 2014-07-22 | $26.98 | $27.11 | 0 |
| 2014-07-21 | $26.98 | $27.11 | 0 |
| 2014-07-18 | $26.98 | $27.11 | 0 |
| 2014-07-17 | $26.98 | $27.11 | 0 |
| 2014-07-16 | $26.98 | $27.11 | 0 |
| 2014-07-15 | $26.98 | $27.11 | 0 |
| 2014-07-14 | $26.98 | $27.11 | 0 |
| 2014-07-11 | $26.98 | $27.11 | 0 |
| 2014-07-10 | $26.98 | $27.11 | 0 |
| 2014-07-09 | $26.98 | $27.11 | 5,600 |
| 2014-07-08 | $27.53 | $27.66 | 0 |
| 2014-07-07 | $27.53 | $27.66 | 300 |
| 2014-07-03 | $27.59 | $27.72 | 0 |
| 2014-07-02 | $27.59 | $27.72 | 0 |
| 2014-07-01 | $27.59 | $27.72 | 0 |
| 2014-06-30 | $27.59 | $27.72 | 0 |
| 2014-06-27 | $27.59 | $27.72 | 100 |
| 2014-06-26 | $27.53 | $27.66 | 400 |
| 2014-06-25 | $27.61 | $27.74 | 0 |
| 2014-06-24 | $27.61 | $27.74 | 900 |
| 2014-06-23 | $27.57 | $27.70 | 0 |
| 2014-06-20 | $27.57 | $27.70 | 0 |
| 2014-06-19 | $27.57 | $27.70 | 500 |
| 2014-06-18 | $27.38 | $27.51 | 0 |
| 2014-06-17 | $27.38 | $27.51 | 0 |
| 2014-06-16 | $27.38 | $27.51 | 0 |
| 2014-06-13 | $27.38 | $27.51 | 0 |
| 2014-06-12 | $27.38 | $27.51 | 0 |
| 2014-06-11 | $27.38 | $27.51 | 0 |
| 2014-06-10 | $27.38 | $27.51 | 0 |
| 2014-06-09 | $27.38 | $27.51 | 0 |
| 2014-06-06 | $27.38 | $27.51 | 0 |
| 2014-06-05 | $27.38 | $27.51 | 100 |
| 2014-06-04 | $26.75 | $26.87 | 0 |
| 2014-06-03 | $26.75 | $26.87 | 900 |
| 2014-06-02 | $27.08 | $27.21 | 0 |
| 2014-05-30 | $27.08 | $27.21 | 0 |
| 2014-05-29 | $27.08 | $27.21 | 1,200 |
| 2014-05-28 | $27.60 | $27.66 | 0 |
| 2014-05-27 | $27.60 | $27.66 | 3,400 |
| 2014-05-23 | $27.46 | $27.52 | 0 |
| 2014-05-22 | $27.46 | $27.52 | 0 |
| 2014-05-21 | $27.46 | $27.52 | 0 |
| 2014-05-20 | $27.46 | $27.52 | 0 |
| 2014-05-19 | $27.46 | $27.52 | 0 |
| 2014-05-16 | $27.46 | $27.52 | 0 |
| 2014-05-15 | $27.46 | $27.52 | 0 |
| 2014-05-14 | $27.46 | $27.52 | 0 |
| 2014-05-13 | $27.46 | $27.52 | 0 |
| 2014-05-12 | $27.46 | $27.52 | 1,400 |
| 2014-05-09 | $27.46 | $27.52 | 0 |
| 2014-05-08 | $27.46 | $27.52 | 0 |
| 2014-05-07 | $27.46 | $27.52 | 0 |
| 2014-05-06 | $27.46 | $27.52 | 0 |
| 2014-05-05 | $27.46 | $27.52 | 0 |
| 2014-05-02 | $27.46 | $27.52 | 0 |
| 2014-05-01 | $27.46 | $27.52 | 200 |
| 2014-04-30 | $27.03 | $27.09 | 0 |
| 2014-04-29 | $27.03 | $27.09 | 0 |
| 2014-04-28 | $27.03 | $27.09 | 0 |
| 2014-04-25 | $27.03 | $27.09 | 0 |
| 2014-04-24 | $27.03 | $27.09 | 14,700 |
| 2014-04-23 | $27.38 | $27.44 | 800 |
| 2014-04-22 | $27.47 | $27.53 | 0 |
| 2014-04-21 | $27.47 | $27.53 | 0 |
| 2014-04-17 | $27.47 | $27.53 | 100 |
| 2014-04-16 | $27.10 | $27.16 | 0 |
| 2014-04-15 | $27.10 | $27.16 | 1,000 |
| 2014-04-14 | $27.97 | $28.04 | 0 |
| 2014-04-11 | $27.97 | $28.04 | 100 |
| 2014-04-10 | $28.68 | $28.75 | 0 |
| 2014-04-09 | $28.68 | $28.75 | 0 |
| 2014-04-08 | $28.68 | $28.75 | 100 |
| 2014-04-07 | $29.31 | $29.38 | 0 |
| 2014-04-04 | $29.31 | $29.38 | 0 |
| 2014-04-03 | $29.31 | $29.38 | 200 |
| 2014-04-02 | $27.54 | $27.60 | 0 |
| 2014-04-01 | $27.54 | $27.60 | 0 |
| 2014-03-31 | $27.54 | $27.60 | 100 |
| 2014-03-28 | $27.17 | $27.17 | 0 |
| 2014-03-27 | $27.17 | $27.17 | 500 |
| 2014-03-26 | $27.42 | $27.42 | 5,600 |
| 2014-03-25 | $26.90 | $26.90 | 0 |
| 2014-03-24 | $26.90 | $26.90 | 0 |
| 2014-03-21 | $26.90 | $26.90 | 0 |
| 2014-03-20 | $26.90 | $26.90 | 200 |
| 2014-03-19 | $27.21 | $27.21 | 2,700 |
| 2014-03-18 | $26.91 | $26.91 | 300 |
| 2014-03-17 | $24.33 | $24.33 | 0 |
| 2014-03-14 | $24.33 | $24.33 | 0 |
| 2014-03-13 | $24.33 | $24.33 | 1,400 |
| 2014-03-12 | $24.36 | $24.36 | 0 |
| 2014-03-11 | $24.36 | $24.36 | 0 |
| 2014-03-10 | $24.36 | $24.36 | 200 |
| 2014-03-07 | $24.45 | $24.45 | 0 |
| 2014-03-06 | $24.45 | $24.45 | 0 |
| 2014-03-05 | $24.45 | $24.45 | 200 |
| 2014-03-04 | $23.93 | $23.93 | 0 |
| 2014-03-03 | $23.93 | $23.93 | 0 |
| 2014-02-28 | $23.93 | $23.93 | 100 |
| 2014-02-27 | $23.41 | $23.41 | 1,000 |
| 2014-02-26 | $23.58 | $23.58 | 0 |
| 2014-02-25 | $23.58 | $23.58 | 0 |
| 2014-02-24 | $23.58 | $23.58 | 0 |
| 2014-02-21 | $23.58 | $23.58 | 0 |
| 2014-02-20 | $23.58 | $23.58 | 300 |
| 2014-02-19 | $23.65 | $23.65 | 2,000 |
| 2014-02-18 | $23.71 | $23.71 | 0 |
| 2014-02-14 | $23.71 | $23.71 | 0 |
| 2014-02-13 | $23.71 | $23.71 | 0 |
| 2014-02-12 | $23.71 | $23.71 | 0 |
| 2014-02-11 | $23.71 | $23.71 | 100 |
| 2014-02-10 | $23.57 | $23.57 | 100 |
| 2014-02-07 | $23.35 | $23.35 | 0 |
| 2014-02-06 | $23.35 | $23.35 | 0 |
| 2014-02-05 | $23.35 | $23.35 | 2,400 |
| 2014-02-04 | $22.57 | $22.57 | 0 |
| 2014-02-03 | $22.57 | $22.57 | 1,000 |
| 2014-01-31 | $23.45 | $23.45 | 200 |
| 2014-01-30 | $23.29 | $23.29 | 1,100 |
| 2014-01-29 | $24.45 | $24.45 | 0 |
| 2014-01-28 | $24.45 | $24.45 | 0 |
| 2014-01-27 | $24.45 | $24.45 | 0 |
| 2014-01-24 | $24.45 | $24.45 | 1,100 |
| 2014-01-23 | $25.55 | $25.55 | 0 |
| 2014-01-22 | $25.55 | $25.55 | 0 |
| 2014-01-21 | $25.55 | $25.55 | 1,000 |
| 2014-01-17 | $25.64 | $25.64 | 5,700 |
| 2014-01-16 | $25.63 | $25.63 | 0 |
| 2014-01-15 | $25.63 | $25.63 | 500 |
| 2014-01-14 | $25.77 | $25.77 | 0 |
| 2014-01-13 | $25.77 | $25.77 | 0 |
| 2014-01-10 | $25.77 | $25.77 | 0 |
| 2014-01-09 | $25.77 | $25.77 | 200 |
| 2014-01-08 | $25.21 | $25.21 | 600 |
| 2014-01-07 | $25.85 | $25.85 | 0 |
| 2014-01-06 | $25.85 | $25.85 | 0 |
| 2014-01-03 | $25.85 | $25.85 | 0 |
| 2014-01-02 | $25.85 | $25.85 | 0 |